Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.83 | 10.94 | 10.17 | 10.89 | 66,437 | -0.11(-0.97%) |
Apr 28, 2005 | 10.95 | 11.08 | 10.70 | 10.99 | 10,525 | -0.04(-0.38%) |
Apr 27, 2005 | 10.68 | 11.09 | 10.68 | 11.03 | 15,057 | +0.28(+2.64%) |
Apr 26, 2005 | 10.70 | 10.82 | 10.68 | 10.75 | 9,322 | -0.07(-0.66%) |
Apr 25, 2005 | 10.67 | 10.90 | 10.66 | 10.82 | 8,165 | +0.16(+1.50%) |
Apr 22, 2005 | 10.73 | 10.84 | 10.66 | 10.66 | 15,540 | -0.14(-1.26%) |
Apr 21, 2005 | 10.24 | 10.80 | 10.24 | 10.80 | 30,947 | +0.46(+4.47%) |
Apr 20, 2005 | 10.94 | 10.94 | 10.25 | 10.33 | 35,543 | -0.56(-5.16%) |
Apr 19, 2005 | 10.71 | 10.90 | 10.71 | 10.90 | 7,834 | +0.07(+0.60%) |
Apr 18, 2005 | 10.70 | 10.97 | 10.70 | 10.83 | 7,172 | +0.05(+0.44%) |
Apr 15, 2005 | 11.25 | 11.26 | 10.70 | 10.79 | 20,634 | -0.31(-2.78%) |
Apr 14, 2005 | 11.46 | 11.46 | 10.99 | 11.09 | 31,266 | -0.17(-1.53%) |
Apr 13, 2005 | 11.36 | 11.47 | 11.25 | 11.26 | 5,870 | -0.13(-1.14%) |
Apr 12, 2005 | 11.26 | 11.63 | 11.26 | 11.39 | 18,650 | +0.07(+0.58%) |
Apr 11, 2005 | 11.52 | 11.55 | 11.25 | 11.33 | 14,949 | -0.31(-2.65%) |
Apr 08, 2005 | 11.89 | 11.89 | 11.60 | 11.64 | 8,425 | -0.33(-2.72%) |
Apr 07, 2005 | 11.70 | 11.96 | 11.66 | 11.96 | 16,352 | +0.01(+0.10%) |
Apr 06, 2005 | 11.71 | 11.96 | 11.60 | 11.95 | 5,403 | +0.40(+3.49%) |
Apr 05, 2005 | 11.47 | 11.88 | 11.41 | 11.55 | 36,955 | -0.13(-1.12%) |
Apr 04, 2005 | 11.79 | 11.90 | 11.29 | 11.68 | 18,115 | +0.02(+0.15%) |
Apr 01, 2005 | 11.89 | 11.90 | 11.32 | 11.66 | 12,057 | -0.07(-0.61%) |
Mar 31, 2005 | 11.71 | 11.80 | 11.44 | 11.73 | 20,541 | -0.09(-0.80%) |
Mar 30, 2005 | 11.78 | 11.93 | 11.67 | 11.83 | 19,635 | +0.09(+0.76%) |
Mar 29, 2005 | 11.66 | 11.85 | 11.61 | 11.74 | 18,679 | +0.23(+2.01%) |
Mar 28, 2005 | 11.31 | 11.61 | 11.31 | 11.51 | 4,585 | +0.20(+1.73%) |
Mar 24, 2005 | 11.46 | 11.49 | 11.22 | 11.31 | 33,377 | -0.01(-0.05%) |
Mar 23, 2005 | 11.25 | 11.32 | 11.21 | 11.32 | 15,010 | -0.04(-0.31%) |
Mar 22, 2005 | 11.56 | 11.57 | 11.25 | 11.35 | 23,223 | -0.26(-2.24%) |
Mar 21, 2005 | 12.01 | 12.27 | 11.60 | 11.61 | 11,076 | -0.44(-3.64%) |
Mar 18, 2005 | 12.34 | 12.34 | 12.01 | 12.05 | 55,484 | -0.17(-1.36%) |
Mar 17, 2005 | 12.52 | 12.52 | 12.06 | 12.22 | 19,228 | +0.14(+1.18%) |
Mar 16, 2005 | 12.33 | 12.33 | 12.08 | 12.08 | 27,099 | -0.21(-1.73%) |
Mar 15, 2005 | 12.56 | 12.57 | 12.19 | 12.29 | 16,239 | -0.03(-0.24%) |
Mar 14, 2005 | 12.38 | 12.52 | 12.25 | 12.32 | 19,260 | +0.07(+0.58%) |
Mar 11, 2005 | 12.44 | 12.44 | 12.21 | 12.25 | 7,045 | -0.20(-1.62%) |
Mar 10, 2005 | 12.67 | 12.69 | 12.44 | 12.45 | 7,874 | -0.26(-2.05%) |
Mar 09, 2005 | 12.65 | 13.02 | 12.59 | 12.71 | 18,049 | -0.07(-0.51%) |
Mar 08, 2005 | 13.05 | 13.13 | 12.64 | 12.77 | 15,974 | -0.44(-3.32%) |
Mar 07, 2005 | 13.22 | 13.54 | 13.09 | 13.21 | 10,564 | -0.23(-1.68%) |
Mar 04, 2005 | 13.03 | 13.53 | 12.93 | 13.44 | 111,266 | +0.49(+3.80%) |
Mar 03, 2005 | 12.75 | 13.02 | 12.75 | 12.95 | 49,531 | +0.19(+1.53%) |
Mar 02, 2005 | 12.73 | 12.83 | 12.73 | 12.75 | 15,677 | -0.05(-0.37%) |
Mar 01, 2005 | 12.86 | 12.91 | 12.70 | 12.80 | 38,675 | +0.09(+0.70%) |
Feb 28, 2005 | 12.70 | 12.83 | 12.67 | 12.71 | 20,587 | -0.11(-0.83%) |
Feb 25, 2005 | 12.56 | 12.88 | 12.53 | 12.82 | 6,406 | +0.05(+0.42%) |
Feb 24, 2005 | 12.59 | 12.76 | 12.45 | 12.76 | 8,665 | +0.30(+2.38%) |
Feb 23, 2005 | 12.48 | 12.53 | 12.41 | 12.47 | 14,130 | +0.03(+0.24%) |
Feb 22, 2005 | 12.75 | 12.83 | 12.44 | 12.44 | 43,292 | -0.19(-1.50%) |
Feb 18, 2005 | 12.91 | 12.91 | 12.60 | 12.63 | 11,903 | -0.11(-0.84%) |
Feb 17, 2005 | 12.77 | 12.80 | 12.73 | 12.73 | 9,360 | -0.03(-0.26%) |
Feb 16, 2005 | 12.73 | 12.93 | 12.69 | 12.77 | 19,577 | +0.03(+0.26%) |
Feb 15, 2005 | 12.91 | 12.91 | 12.67 | 12.73 | 17,587 | +0.01(+0.09%) |
Feb 14, 2005 | 12.66 | 12.91 | 12.66 | 12.72 | 8,558 | -0.33(-2.50%) |
Feb 11, 2005 | 12.56 | 13.05 | 12.56 | 13.05 | 9,916 | +0.49(+3.87%) |
Feb 10, 2005 | 12.90 | 12.97 | 12.56 | 12.56 | 13,507 | -0.40(-3.06%) |
Feb 09, 2005 | 13.54 | 13.54 | 12.87 | 12.96 | 18,287 | -0.36(-2.71%) |
Feb 08, 2005 | 13.27 | 13.51 | 13.14 | 13.32 | 66,976 | +0.05(+0.36%) |
Feb 07, 2005 | 13.36 | 13.36 | 13.20 | 13.27 | 4,587 | -0.08(-0.62%) |
Feb 04, 2005 | 13.18 | 13.41 | 13.18 | 13.36 | 7,503 | +0.17(+1.26%) |
Feb 03, 2005 | 13.28 | 13.28 | 13.09 | 13.19 | 22,350 | -0.20(-1.50%) |
Feb 02, 2005 | 13.46 | 13.46 | 13.16 | 13.39 | 10,269 | -0.10(-0.75%) |